Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Bancshares (NQ: UBOH )

19.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 26, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2022 19.43 0 -1.53(-7.31%)
Aug 25, 2022 20.97 21.00 20.96 20.96 2,215 +0.31(+1.49%)
Aug 24, 2022 20.37 20.77 19.68 20.66 5,923 +1.52(+7.97%)
Aug 23, 2022 20.07 20.07 19.13 19.13 5,074 -1.25(-6.12%)
Aug 22, 2022 21.41 21.41 20.37 20.38 3,727 -1.03(-4.80%)
Aug 19, 2022 22.64 22.64 20.57 21.41 16,599 -1.29(-5.66%)
Aug 18, 2022 22.74 22.74 22.69 22.69 1,490 -0.15(-0.65%)
Aug 16, 2022 22.84 92 +0.10(+0.43%)
Aug 15, 2022 22.88 22.88 22.58 22.74 2,017 +0.00(+0.00%)
Aug 12, 2022 22.98 22.98 22.39 22.74 1,492 -0.49(-2.13%)
Aug 11, 2022 23.77 23.77 23.04 23.24 1,427 +0.40(+1.73%)
Aug 10, 2022 23.05 23.05 22.45 22.84 495 +0.48(+2.17%)
Aug 09, 2022 22.54 24.24 22.20 22.36 2,910 +0.26(+1.16%)
Aug 08, 2022 22.28 22.28 22.06 22.10 642 +0.05(+0.22%)
Aug 05, 2022 21.99 22.09 21.99 22.05 1,437 -0.05(-0.22%)
Aug 04, 2022 22.62 22.62 22.10 22.10 1,281 -1.04(-4.49%)
Aug 03, 2022 22.69 23.63 21.75 23.14 4,633 +1.09(+4.93%)
Aug 02, 2022 22.72 22.72 21.77 22.05 3,571 +0.09(+0.41%)
Aug 01, 2022 22.64 22.64 21.77 21.96 9,756 -0.99(-4.33%)
Jul 29, 2022 22.76 23.09 22.12 22.96 6,382 -0.39(-1.67%)
Jul 28, 2022 23.33 24.10 23.24 23.35 5,379 -0.04(-0.19%)
Jul 27, 2022 22.84 24.11 22.72 23.39 4,623 +0.85(+3.75%)
Jul 26, 2022 22.08 24.62 21.94 22.54 10,598 -0.33(-1.43%)
Jul 25, 2022 23.52 23.67 21.75 22.87 2,924 -1.60(-6.55%)
Jul 22, 2022 24.48 24.48 24.47 24.47 481 -0.50(-2.02%)
Jul 21, 2022 25.26 25.26 24.98 24.98 798 -0.62(-2.43%)
Jul 20, 2022 25.41 25.60 25.41 25.60 423 +0.39(+1.53%)
Jul 19, 2022 25.21 25.21 25.21 25.21 857 -0.14(-0.55%)
Jul 18, 2022 25.73 26.09 25.35 25.35 3,672 -0.65(-2.51%)
Jul 15, 2022 26.01 26.01 26.01 26.01 212 +0.30(+1.15%)
Jul 14, 2022 26.91 26.91 23.43 25.71 8,660 -2.09(-7.51%)
Jul 08, 2022 27.80 183 -0.05(-0.18%)
Jul 07, 2022 28.18 28.20 27.84 27.84 1,575 -1.27(-4.35%)
Jul 06, 2022 29.10 29.12 28.58 29.11 4,319 -0.01(-0.03%)
Jul 05, 2022 28.48 29.12 28.11 29.12 2,276 +1.44(+5.22%)
Jul 01, 2022 27.45 28.18 27.45 27.68 763 -0.46(-1.65%)
Jun 30, 2022 27.88 28.18 27.69 28.14 1,457 +0.06(+0.22%)
Jun 29, 2022 27.88 28.75 27.55 28.08 8,656 +0.10(+0.35%)
Jun 28, 2022 27.69 27.98 27.69 27.98 510 +0.55(+2.02%)
Jun 24, 2022 27.43 163 +0.14(+0.51%)
Jun 23, 2022 27.78 28.44 27.29 27.29 2,422 -0.41(-1.46%)
Jun 22, 2022 27.79 28.07 27.66 27.70 2,215 -0.78(-2.74%)
Jun 17, 2022 28.48 377 +0.29(+1.03%)
Jun 16, 2022 28.44 28.79 28.02 28.19 1,450 -0.04(-0.15%)
Jun 15, 2022 28.55 29.16 27.99 28.23 9,331 -0.03(-0.10%)
Jun 14, 2022 27.90 28.58 27.80 28.26 1,522 -0.22(-0.76%)
Jun 13, 2022 29.29 29.31 28.18 28.48 1,077 -0.40(-1.37%)
Jun 09, 2022 28.87 122 -0.17(-0.58%)
Jun 08, 2022 29.21 29.52 28.07 29.04 30,419 -0.24(-0.81%)
Jun 07, 2022 29.73 30.17 29.21 29.28 4,024 -0.41(-1.37%)
Jun 06, 2022 29.67 30.76 29.67 29.69 8,591 -1.46(-4.69%)
Jun 03, 2022 31.30 31.48 31.15 31.15 1,571 -0.15(-0.47%)
Jun 02, 2022 30.80 31.30 30.80 31.30 854 +0.41(+1.34%)
Jun 01, 2022 31.13 31.48 30.68 30.88 3,306 -0.07(-0.22%)
May 31, 2022 30.80 31.82 30.75 30.95 3,896 +0.08(+0.26%)
May 27, 2022 31.45 31.79 30.01 30.87 8,171 +0.55(+1.83%)
May 26, 2022 29.41 30.83 29.17 30.32 7,052 +1.34(+4.61%)
May 25, 2022 28.99 28.99 28.98 28.98 417 +0.19(+0.65%)
May 24, 2022 30.41 30.65 28.59 28.79 5,578 -1.69(-5.54%)
May 23, 2022 30.44 31.23 30.44 30.48 3,438 -0.47(-1.52%)
May 20, 2022 30.96 30.96 30.96 30.96 329 +0.01(+0.03%)
May 19, 2022 30.95 30.95 30.95 30.95 320 +0.00(+0.00%)
May 17, 2022 30.95 280 +0.51(+1.68%)
May 16, 2022 30.49 30.49 30.43 30.43 483 +0.66(+2.21%)
May 13, 2022 32.36 32.36 29.78 29.78 696 -0.84(-2.76%)
May 12, 2022 30.32 30.62 30.32 30.62 679 -0.11(-0.35%)
May 11, 2022 31.55 31.55 30.73 30.73 974 -1.19(-3.72%)
May 10, 2022 31.92 31.92 31.92 31.92 193 +0.02(+0.06%)
May 09, 2022 32.91 32.91 31.62 31.90 908 -0.03(-0.09%)
May 06, 2022 32.60 32.90 31.93 31.93 1,445 -0.78(-2.37%)
May 05, 2022 33.34 33.34 32.70 32.70 5,923 +0.20(+0.60%)
May 04, 2022 32.75 32.75 32.51 32.51 666 +0.04(+0.12%)
May 02, 2022 32.47 219 -0.82(-2.45%)
Apr 29, 2022 33.22 33.28 33.22 33.28 681 -0.06(-0.18%)
Apr 27, 2022 33.34 178 -0.35(-1.05%)
Apr 26, 2022 33.49 34.08 33.19 33.70 5,951 -0.30(-0.90%)
Apr 25, 2022 33.04 34.08 33.04 34.00 7,851 +0.64(+1.91%)
Apr 22, 2022 33.59 33.59 32.90 33.36 5,727 -0.24(-0.70%)
Apr 21, 2022 33.61 33.67 33.60 33.60 3,168 +0.21(+0.62%)
Apr 20, 2022 34.77 34.77 33.00 33.39 4,537 -0.03(-0.10%)
Apr 19, 2022 33.42 33.42 33.42 33.42 475 +0.05(+0.16%)
Apr 18, 2022 33.15 33.94 32.44 33.37 14,099 -0.23(-0.67%)
Apr 14, 2022 34.12 34.32 33.21 33.60 12,541 -0.34(-0.99%)
Apr 13, 2022 33.09 33.93 32.70 33.93 11,781 +0.93(+2.83%)
Apr 12, 2022 34.18 34.18 32.60 33.00 10,055 -0.74(-2.18%)
Apr 11, 2022 32.56 34.20 32.42 33.73 17,085 +0.95(+2.91%)
Apr 08, 2022 31.75 34.18 31.47 32.78 9,732 -1.00(-2.97%)
Apr 07, 2022 33.29 33.98 32.42 33.78 8,558 +0.39(+1.18%)
Apr 06, 2022 32.56 33.51 31.85 33.39 8,308 +0.20(+0.59%)
Apr 05, 2022 33.59 33.81 33.15 33.19 3,380 +0.00(+0.00%)
Apr 04, 2022 31.72 34.77 31.52 33.19 20,099 +1.51(+4.77%)
Apr 01, 2022 32.24 32.24 31.68 31.68 1,097 +0.24(+0.75%)
Mar 30, 2022 31.45 474 -2.39(-7.05%)
Mar 29, 2022 34.16 34.77 33.83 33.83 626 +0.40(+1.20%)
Mar 28, 2022 33.43 33.43 33.43 33.43 371 -1.14(-3.30%)
Mar 25, 2022 34.57 34.57 34.57 34.57 237 +0.60(+1.76%)
Mar 24, 2022 33.45 33.97 33.45 33.97 571 -0.21(-0.60%)
Mar 23, 2022 34.08 34.27 33.48 34.18 2,903 +0.46(+1.37%)
Mar 22, 2022 34.18 34.27 33.72 33.72 1,754 -0.36(-1.06%)
Mar 21, 2022 33.34 34.28 33.34 34.08 3,159 +0.69(+2.06%)
Mar 18, 2022 33.00 33.39 33.00 33.39 4,424 +0.39(+1.19%)
Mar 17, 2022 33.00 33.00 33.00 33.00 530 +1.17(+3.67%)
Mar 16, 2022 31.73 33.39 31.52 31.83 4,136 -0.14(-0.43%)
Mar 15, 2022 33.29 33.29 31.48 31.97 1,190 -0.65(-1.99%)
Mar 14, 2022 32.31 32.88 32.31 32.61 905 -0.76(-2.27%)
Mar 11, 2022 33.39 33.39 33.37 33.37 1,535 +1.91(+6.06%)
Mar 10, 2022 31.47 31.47 31.47 31.47 886 -0.64(-1.98%)
Mar 09, 2022 31.46 32.10 31.46 32.10 547 -0.28(-0.85%)
Mar 08, 2022 32.08 32.38 32.08 32.38 552 +0.74(+2.35%)
Mar 07, 2022 32.38 32.38 31.63 31.63 514 -0.47(-1.47%)
Mar 04, 2022 31.45 32.10 31.45 32.10 799 -0.21(-0.64%)
Mar 02, 2022 32.31 241 -0.65(-1.97%)
Mar 01, 2022 32.44 34.37 32.44 32.96 3,897 -0.28(-0.86%)
Feb 28, 2022 33.34 33.34 32.41 33.24 3,084 +0.12(+0.36%)
Feb 25, 2022 32.84 33.13 32.80 33.13 2,833 +0.53(+1.63%)
Feb 24, 2022 31.74 32.60 31.74 32.60 718 +0.20(+0.60%)
Feb 23, 2022 32.40 32.40 32.40 32.40 180 -0.20(-0.60%)
Feb 22, 2022 31.85 32.60 31.85 32.60 1,047 +0.39(+1.21%)
Feb 18, 2022 32.20 0 +1.31(+4.25%)
Feb 17, 2022 30.89 30.89 30.89 30.89 119 -0.64(-2.04%)
Feb 15, 2022 31.54 13 +0.31(+0.98%)
Feb 14, 2022 31.23 31.23 31.23 31.23 267 -0.66(-2.08%)
Feb 11, 2022 31.89 31.89 31.89 31.89 452 +0.39(+1.24%)
Feb 10, 2022 32.79 32.79 30.40 31.50 1,780 -1.44(-4.38%)
Feb 09, 2022 32.69 33.49 32.60 32.95 3,584 +0.40(+1.23%)
Feb 08, 2022 33.74 33.74 32.55 32.55 533 +0.15(+0.45%)
Feb 07, 2022 32.40 32.40 32.40 32.40 639 +0.00(+0.00%)
Feb 04, 2022 31.14 32.60 30.48 32.40 2,736 +1.71(+5.56%)
Feb 03, 2022 29.31 32.27 30.69 7,248 -0.44(-1.41%)
Feb 02, 2022 30.57 31.23 30.57 31.13 1,815 +1.21(+4.04%)
Feb 01, 2022 33.17 33.17 29.33 29.92 4,070 -0.48(-1.59%)
Jan 31, 2022 29.28 31.59 29.28 30.41 929 +0.15(+0.50%)
Jan 26, 2022 30.25 185 +0.00(+0.00%)
Jan 25, 2022 30.12 30.45 29.72 30.25 2,550 -0.22(-0.74%)
Jan 24, 2022 29.76 30.48 29.76 30.48 555 +0.18(+0.58%)
Jan 21, 2022 30.50 30.50 30.25 30.30 2,178 +0.83(+2.81%)
Jan 20, 2022 29.47 29.47 29.47 29.47 728 -0.77(-2.55%)
Jan 19, 2022 30.25 30.29 30.24 30.24 1,791 +0.21(+0.71%)
Jan 18, 2022 29.96 31.13 29.96 30.03 2,078 -1.20(-3.84%)
Jan 13, 2022 31.23 0 -0.72(-2.25%)
Jan 12, 2022 29.43 31.95 29.43 31.95 2,059 +0.23(+0.72%)
Jan 11, 2022 31.91 31.91 30.84 31.72 4,350 -0.35(-1.09%)
Jan 10, 2022 31.07 32.20 30.59 32.06 6,420 +0.64(+2.04%)
Jan 07, 2022 29.27 31.42 28.63 31.42 4,186 +1.94(+6.59%)
Jan 06, 2022 28.30 29.48 28.30 29.48 2,516 +1.08(+3.81%)
Jan 05, 2022 28.75 28.75 28.25 28.40 1,105 -0.24(-0.85%)
Jan 04, 2022 29.62 29.66 28.33 28.64 7,435 -0.96(-3.23%)
Jan 03, 2022 29.77 30.01 29.37 29.60 3,573 -0.22(-0.72%)
Dec 31, 2021 28.79 31.04 28.20 29.81 8,084 +0.05(+0.16%)
Dec 30, 2021 29.14 29.96 29.14 29.77 1,063 +0.30(+1.02%)
Dec 29, 2021 28.46 31.23 28.30 29.47 6,737 +0.99(+3.47%)
Dec 28, 2021 28.14 28.50 27.91 28.48 2,333 +0.12(+0.41%)
Dec 27, 2021 26.12 28.98 26.12 28.36 15,593 +0.06(+0.21%)
Dec 23, 2021 28.64 30.90 26.84 28.30 16,183 -0.97(-3.30%)
Dec 22, 2021 30.40 30.40 29.27 29.27 8,950 -1.31(-4.28%)
Dec 21, 2021 30.25 30.86 30.25 30.57 8,772 +0.11(+0.38%)
Dec 20, 2021 31.13 31.43 29.96 30.46 4,371 -0.92(-2.95%)
Dec 17, 2021 28.82 31.86 28.75 31.39 6,842 +0.00(+0.00%)
Dec 16, 2021 31.23 31.72 30.65 31.39 5,039 -0.15(-0.46%)
Dec 15, 2021 30.03 31.72 30.03 31.53 7,725 +1.82(+6.11%)
Dec 13, 2021 29.72 29.72 29.72 25 +1.27(+4.46%)
Dec 10, 2021 28.59 28.59 28.45 28.45 306 +0.63(+2.28%)
Dec 09, 2021 26.45 27.81 26.40 27.81 1,137 -1.06(-3.68%)
Dec 07, 2021 28.88 28.88 28.88 98 +0.06(+0.20%)
Dec 06, 2021 28.80 29.77 28.35 28.82 3,038 -1.51(-4.99%)
Dec 02, 2021 30.33 30.33 30.33 104 +2.02(+7.14%)
Dec 01, 2021 25.71 30.64 25.71 28.31 4,718 +1.39(+5.15%)
Nov 30, 2021 25.64 26.93 25.64 26.93 5,218 +1.09(+4.23%)
Nov 29, 2021 26.35 26.91 25.37 25.83 3,845 -0.96(-3.57%)
Nov 26, 2021 26.79 26.79 26.79 26.79 186 -0.15(-0.54%)
Nov 23, 2021 26.93 26.93 26.93 82 +0.00(+0.00%)
Nov 22, 2021 26.93 26.93 26.93 26.93 164 -0.12(-0.43%)
Nov 19, 2021 27.12 27.12 27.03 27.05 1,459 -0.07(-0.25%)
Nov 18, 2021 28.00 28.00 27.12 27.12 1,293 -0.88(-3.15%)
Nov 17, 2021 28.00 28.00 28.00 28.00 386 -0.19(-0.68%)
Nov 16, 2021 28.10 28.19 28.01 28.19 1,189 +0.19(+0.68%)
Nov 15, 2021 28.48 28.48 28.00 28.00 1,615 -0.26(-0.93%)
Nov 11, 2021 28.26 28.26 28.26 17 -0.22(-0.78%)
Nov 09, 2021 28.48 28.48 28.48 28.48 3,009 +0.03(+0.10%)
Nov 08, 2021 28.10 28.45 28.10 28.45 1,020 +0.16(+0.58%)
Nov 05, 2021 28.29 28.29 28.00 28.29 937 +0.17(+0.62%)
Nov 04, 2021 28.44 28.44 28.12 28.12 1,698 -0.17(-0.60%)
Nov 03, 2021 28.79 28.79 28.29 28.29 2,916 -0.65(-2.26%)
Nov 02, 2021 28.94 28.94 28.94 28.94 378 +0.69(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.